KissMeData/005820/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184500	131458850	18510	18510	18510	18510	205
3	20231204	184400	131458850	18510	18510	18510	18510	0
4	20231204	184300	131458850	18510	18510	18510	18510	0
5	20231204	184200	131458850	18510	18510	18510	18510	0
6	20231204	184100	131458850	18510	18510	18510	18510	0
7	20231204	184000	131458850	18510	18510	18510	18510	0
8	20231204	183900	131458850	18510	18510	18510	18510	0
9	20231204	183800	131458850	18510	18510	18510	18510	0
10	20231204	183700	131458850	18510	18510	18510	18510	0
11	20231204	183600	131458850	18510	18510	18510	18510	0
12	20231204	183500	131458850	18510	18510	18510	18510	0
13	20231204	183400	131458850	18510	18510	18510	18510	0
14	20231204	183300	131458850	18510	18510	18510	18510	0
15	20231204	183200	131458850	18510	18510	18510	18510	0
16	20231204	183100	131458850	18510	18510	18510	18510	0
17	20231204	183000	131458850	18510	18510	18510	18510	0
18	20231204	182900	131458850	18510	18510	18510	18510	0
19	20231204	182800	131458850	18510	18510	18510	18510	0
20	20231204	182700	131458850	18510	18510	18510	18510	0
21	20231204	182600	131458850	18510	18510	18510	18510	0
22	20231204	182500	131458850	18510	18510	18510	18510	0
23	20231204	182400	131458850	18510	18510	18510	18510	0
24	20231204	182300	131458850	18510	18510	18510	18510	0
25	20231204	182200	131458850	18510	18510	18510	18510	0
26	20231204	182100	131458850	18510	18510	18510	18510	0
27	20231204	182000	131458850	18510	18510	18510	18510	0
28	20231204	181900	131458850	18510	18510	18510	18510	0
29	20231204	181800	131458850	18510	18510	18510	18510	0
30	20231204	181700	131458850	18510	18510	18510	18510	0
31	20231204	181600	131458850	18510	18510	18510	18510	0
32	20231204	181500	131458850	18510	18510	18510	18510	205
33	20231204	181400	131458850	18510	18510	18510	18510	0
34	20231204	181300	131458850	18510	18510	18510	18510	0
35	20231204	181200	131458850	18510	18510	18510	18510	0
36	20231204	181100	131458850	18510	18510	18510	18510	0
37	20231204	181000	131458850	18510	18510	18510	18510	0
38	20231204	180900	131458850	18510	18510	18510	18510	0
39	20231204	180800	131458850	18510	18510	18510	18510	0
40	20231204	180700	131458850	18510	18510	18510	18510	0
41	20231204	180600	131458850	18510	18510	18510	18510	0
42	20231204	180500	131458850	18510	18510	18510	18510	0
43	20231204	180400	131458850	18510	18510	18510	18510	0
44	20231204	180300	131458850	18510	18510	18510	18510	0
45	20231204	180200	131458850	18510	18510	18510	18510	0
46	20231204	180100	131458850	18510	18510	18510	18510	0
47	20231204	180000	131458850	18510	18510	18510	18510	0
48	20231204	175900	131458850	18510	18510	18510	18510	0
49	20231204	175800	131458850	18510	18510	18510	18510	0
50	20231204	175700	131458850	18510	18510	18510	18510	0
51	20231204	175600	131458850	18510	18510	18510	18510	0
52	20231204	175500	131458850	18510	18510	18510	18510	0
53	20231204	175400	131458850	18510	18510	18510	18510	0
54	20231204	175300	131458850	18510	18510	18510	18510	0
55	20231204	175200	131458850	18510	18510	18510	18510	0
56	20231204	175100	131458850	18510	18510	18510	18510	0
57	20231204	175000	131458850	18510	18510	18510	18510	0
58	20231204	174900	131458850	18510	18510	18510	18510	0
59	20231204	174800	131458850	18510	18510	18510	18510	0
60	20231204	174700	131458850	18510	18510	18510	18510	0
61	20231204	174600	131458850	18510	18510	18510	18510	0
62	20231204	174500	131458850	18510	18510	18510	18510	205
63	20231204	174400	131458850	18510	18510	18510	18510	0
64	20231204	174300	131458850	18510	18510	18510	18510	0
65	20231204	174200	131458850	18510	18510	18510	18510	0
66	20231204	174100	131458850	18510	18510	18510	18510	0
67	20231204	174000	131458850	18510	18510	18510	18510	0
68	20231204	173900	131458850	18510	18510	18510	18510	0
69	20231204	173800	131458850	18510	18510	18510	18510	0
70	20231204	173700	131458850	18510	18510	18510	18510	0
71	20231204	173600	131458850	18510	18510	18510	18510	0
72	20231204	173500	131458850	18510	18510	18510	18510	0
73	20231204	173400	131458850	18510	18510	18510	18510	0
74	20231204	173300	131458850	18510	18510	18510	18510	0
75	20231204	173200	131458850	18510	18510	18510	18510	0
76	20231204	173100	131458850	18510	18510	18510	18510	0
77	20231204	173000	131458850	18510	18510	18510	18510	0
78	20231204	172900	131458850	18510	18510	18510	18510	0
79	20231204	172800	131458850	18510	18510	18510	18510	0
80	20231204	172700	131458850	18510	18510	18510	18510	0
81	20231204	172600	131458850	18510	18510	18510	18510	0
82	20231204	172500	131458850	18510	18510	18510	18510	0
83	20231204	172400	131458850	18510	18510	18510	18510	0
84	20231204	172300	131458850	18510	18510	18510	18510	0
85	20231204	172200	131458850	18510	18510	18510	18510	0
86	20231204	172100	131458850	18510	18510	18510	18510	0
87	20231204	172000	131458850	18510	18510	18510	18510	0
88	20231204	171900	131458850	18510	18510	18510	18510	0
89	20231204	171800	131458850	18510	18510	18510	18510	0
90	20231204	171700	131458850	18510	18510	18510	18510	0
91	20231204	171600	131458850	18510	18510	18510	18510	0
92	20231204	171500	131458850	18510	18510	18510	18510	205
93	20231204	171400	131458850	18510	18510	18510	18510	0
94	20231204	171300	131458850	18510	18510	18510	18510	0
95	20231204	171200	131458850	18510	18510	18510	18510	0
96	20231204	171100	131458850	18510	18510	18510	18510	0
97	20231204	171000	131458850	18510	18510	18510	18510	0
98	20231204	170900	131458850	18510	18510	18510	18510	0
99	20231204	170800	131458850	18510	18510	18510	18510	0
100	20231204	170700	131458850	18510	18510	18510	18510	0
101	20231204	170600	131458850	18510	18510	18510	18510	0
102	20231204	170500	131458850	18510	18510	18510	18510	0
103	20231204	170400	131458850	18510	18510	18510	18510	0
104	20231204	170300	131458850	18510	18510	18510	18510	0
105	20231204	170200	131458850	18510	18510	18510	18510	0
106	20231204	170100	131458850	18510	18510	18510	18510	0
107	20231204	170000	131458850	18510	18510	18510	18510	0
108	20231204	165900	131458850	18510	18510	18510	18510	0
109	20231204	165800	131458850	18510	18510	18510	18510	0
110	20231204	165700	131458850	18510	18510	18510	18510	0
111	20231204	165600	131458850	18510	18510	18510	18510	0
112	20231204	165500	131458850	18510	18510	18510	18510	0
113	20231204	165400	131458850	18510	18510	18510	18510	0
114	20231204	165300	131458850	18510	18510	18510	18510	0
115	20231204	165200	131458850	18510	18510	18510	18510	0
116	20231204	165100	131458850	18510	18510	18510	18510	0
117	20231204	165000	131458850	18510	18510	18510	18510	0
118	20231204	164900	131458850	18510	18510	18510	18510	0
119	20231204	164800	131458850	18510	18510	18510	18510	0
120	20231204	164700	131458850	18510	18510	18510	18510	0
121	20231204	164600	131458850	18510	18510	18510	18510	0
122	20231204	164500	131458850	18510	18510	18510	18510	205
123	20231204	164400	131458850	18510	18510	18510	18510	0
124	20231204	164300	131458850	18510	18510	18510	18510	0
125	20231204	164200	131458850	18510	18510	18510	18510	0
126	20231204	164100	131458850	18510	18510	18510	18510	0
127	20231204	164000	131458850	18510	18510	18510	18510	0
128	20231204	163900	131458850	18510	18510	18510	18510	0
129	20231204	163800	131458850	18510	18510	18510	18510	0
130	20231204	163700	131458850	18510	18510	18510	18510	0
131	20231204	163600	131458850	18510	18510	18510	18510	0
132	20231204	163500	131458850	18510	18510	18510	18510	0
133	20231204	163400	131458850	18510	18510	18510	18510	0
134	20231204	163300	131458850	18510	18510	18510	18510	0
135	20231204	163200	131458850	18510	18510	18510	18510	0
136	20231204	163100	131458850	18510	18510	18510	18510	0
137	20231204	163000	131458850	18510	18510	18510	18510	0
138	20231204	162900	131458850	18510	18510	18510	18510	0
139	20231204	162800	131458850	18510	18510	18510	18510	0
140	20231204	162700	131458850	18510	18510	18510	18510	0
141	20231204	162600	131458850	18510	18510	18510	18510	0
142	20231204	162500	131458850	18510	18510	18510	18510	0
143	20231204	162400	131458850	18510	18510	18510	18510	0
144	20231204	162300	131458850	18510	18510	18510	18510	0
145	20231204	162200	131458850	18510	18510	18510	18510	0
146	20231204	162100	131458850	18510	18510	18510	18510	0
147	20231204	162000	131458850	18510	18510	18510	18510	0
148	20231204	161900	131458850	18510	18510	18510	18510	0
149	20231204	161800	131458850	18510	18510	18510	18510	0
150	20231204	161700	131458850	18510	18510	18510	18510	0
151	20231204	161600	131458850	18510	18510	18510	18510	0
152	20231204	161500	131458850	18510	18510	18510	18510	205
153	20231204	161400	131458850	18510	18510	18510	18510	0
154	20231204	161300	131458850	18510	18510	18510	18510	0
155	20231204	161200	131458850	18510	18510	18510	18510	0
156	20231204	161100	131458850	18510	18510	18510	18510	0
157	20231204	161000	131458850	18510	18510	18510	18510	0
158	20231204	160900	131458850	18510	18510	18510	18510	0
159	20231204	160800	131458850	18510	18510	18510	18510	0
160	20231204	160700	131458850	18510	18510	18510	18510	0
161	20231204	160600	131458850	18510	18510	18510	18510	0
162	20231204	160500	131458850	18510	18510	18510	18510	0
163	20231204	160400	131458850	18510	18510	18510	18510	0
164	20231204	160300	131458850	18510	18510	18510	18510	0
165	20231204	160200	131458850	18510	18510	18510	18510	0
166	20231204	160100	131458850	18510	18510	18510	18510	0
167	20231204	160000	131458850	18510	18510	18510	18510	0
168	20231204	155900	131458850	18510	18510	18510	18510	0
169	20231204	155800	131458850	18510	18510	18510	18510	0
170	20231204	155700	131458850	18510	18510	18510	18510	0
171	20231204	155600	131458850	18510	18510	18510	18510	0
172	20231204	155500	131458850	18510	18510	18510	18510	0
173	20231204	155400	131458850	18510	18510	18510	18510	0
174	20231204	155300	131458850	18510	18510	18510	18510	0
175	20231204	155200	131458850	18510	18510	18510	18510	0
176	20231204	155100	131458850	18510	18510	18510	18510	0
177	20231204	155000	131458850	18510	18510	18510	18510	0
178	20231204	154900	131458850	18510	18510	18510	18510	0
179	20231204	154800	131458850	18510	18510	18510	18510	0
180	20231204	154700	131458850	18510	18510	18510	18510	0
181	20231204	154600	131458850	18510	18510	18510	18510	0
182	20231204	154500	131458850	18510	18510	18510	18510	205
183	20231204	154400	131458850	18510	18510	18510	18510	0
184	20231204	154300	131458850	18510	18510	18510	18510	0
185	20231204	154200	131458850	18510	18510	18510	18510	0
186	20231204	154100	131458850	18510	18510	18510	18510	0
187	20231204	154000	131458850	18510	18510	18510	18510	0
188	20231204	153900	131458850	18510	18510	18510	18510	0
189	20231204	153800	131458850	18510	18510	18510	18510	0
190	20231204	153700	131458850	18510	18510	18510	18510	0
191	20231204	153600	131458850	18510	18510	18510	18510	0
192	20231204	153500	131458850	18510	18510	18510	18510	0
193	20231204	153400	131458850	18510	18510	18510	18510	0
194	20231204	153300	131458850	18510	18510	18510	18510	0
195	20231204	153200	131458850	18510	18510	18510	18510	0
196	20231204	153100	131458850	18510	18510	18510	18510	0
197	20231204	153000	131458850	18510	18510	18510	18510	205
198	20231204	152900	127664300	18600	18600	18600	18600	0
199	20231204	152800	127664300	18600	18600	18600	18600	0
200	20231204	152700	127664300	18600	18600	18600	18600	0
201	20231204	152600	127664300	18600	18600	18600	18600	0
202	20231204	152500	127664300	18600	18600	18600	18600	0
203	20231204	152400	127664300	18600	18600	18600	18600	0
204	20231204	152300	127664300	18600	18600	18600	18600	0
205	20231204	152200	127664300	18600	18600	18600	18600	0
206	20231204	152100	127664300	18600	18600	18600	18600	0
207	20231204	152000	127664300	18600	18600	18600	18600	0
208	20231204	151900	127664300	18600	18520	18600	18510	201
209	20231204	151800	123943120	18530	18600	18600	18530	273
210	20231204	151700	118881460	18600	18620	18620	18600	12
211	20231204	151600	118658150	18630	18630	18630	18630	2
212	20231204	151500	118620890	18640	18640	18640	18640	1
213	20231204	151400	118602250	18640	18640	18640	18640	0
214	20231204	151300	118602250	18640	18640	18640	18640	0
215	20231204	151200	118602250	18640	18640	18640	18640	0
216	20231204	151100	118602250	18640	18640	18640	18640	0
217	20231204	151000	118602250	18640	18640	18640	18640	1
218	20231204	150900	118583610	18650	18650	18650	18650	0
219	20231204	150800	118583610	18650	18650	18650	18650	0
220	20231204	150700	118583610	18650	18650	18650	18650	0
221	20231204	150600	118583610	18650	18650	18650	18650	0
222	20231204	150500	118583610	18650	18650	18650	18650	0
223	20231204	150400	118583610	18650	18650	18650	18650	0
224	20231204	150300	118583610	18650	18650	18650	18650	0
225	20231204	150200	118583610	18650	18650	18650	18650	0
226	20231204	150100	118583610	18650	18650	18650	18650	0
227	20231204	150000	118583610	18650	18650	18650	18650	0
228	20231204	145900	118583610	18650	18650	18650	18650	0
229	20231204	145800	118583610	18650	18650	18650	18650	0
230	20231204	145700	118583610	18650	18670	18670	18650	17
231	20231204	145600	118266500	18680	18680	18680	18680	0
232	20231204	145500	118266500	18680	18680	18680	18680	0
233	20231204	145400	118266500	18680	18680	18680	18680	0
234	20231204	145300	118266500	18680	18680	18680	18680	0
235	20231204	145200	118266500	18680	18680	18680	18680	0
236	20231204	145100	118266500	18680	18680	18680	18680	2
237	20231204	145000	118229140	18700	18700	18700	18700	0
238	20231204	144900	118229140	18700	18700	18700	18700	0
239	20231204	144800	118229140	18700	18700	18700	18700	12
240	20231204	144700	118004740	18710	18710	18710	18710	0
241	20231204	144600	118004740	18710	18710	18710	18710	0
242	20231204	144500	118004740	18710	18710	18710	18710	0
243	20231204	144400	118004740	18710	18710	18710	18710	0
244	20231204	144300	118004740	18710	18710	18710	18710	0
245	20231204	144200	118004740	18710	18710	18710	18710	0
246	20231204	144100	118004740	18710	18710	18710	18710	0
247	20231204	144000	118004740	18710	18710	18710	18710	0
248	20231204	143900	118004740	18710	18710	18710	18710	0
249	20231204	143800	118004740	18710	18710	18710	18710	0
250	20231204	143700	118004740	18710	18710	18710	18710	0
251	20231204	143600	118004740	18710	18710	18710	18710	0
252	20231204	143500	118004740	18710	18710	18710	18710	0
253	20231204	143400	118004740	18710	18710	18710	18710	0
254	20231204	143300	118004740	18710	18710	18710	18710	0
255	20231204	143200	118004740	18710	18710	18710	18710	0
256	20231204	143100	118004740	18710	18710	18710	18710	0
257	20231204	143000	118004740	18710	18710	18710	18710	0
258	20231204	142900	118004740	18710	18710	18710	18710	0
259	20231204	142800	118004740	18710	18710	18710	18710	0
260	20231204	142700	118004740	18710	18710	18710	18710	0
261	20231204	142600	118004740	18710	18710	18710	18710	4
262	20231204	142500	117929900	18710	18710	18710	18710	0
263	20231204	142400	117929900	18710	18710	18710	18710	0
264	20231204	142300	117929900	18710	18720	18720	18690	112
265	20231204	142200	115836290	18780	18730	18780	18730	49
266	20231204	142100	114916990	18730	18730	18730	18730	41
267	20231204	142000	114149060	18720	18720	18720	18720	0
268	20231204	141900	114149060	18720	18720	18720	18720	0
269	20231204	141800	114149060	18720	18720	18720	18720	0
270	20231204	141700	114149060	18720	18720	18720	18720	0
271	20231204	141600	114149060	18720	18720	18720	18720	0
272	20231204	141500	114149060	18720	18720	18720	18720	0
273	20231204	141400	114149060	18720	18720	18720	18720	0
274	20231204	141300	114149060	18720	18720	18720	18720	0
275	20231204	141200	114149060	18720	18720	18720	18720	0
276	20231204	141100	114149060	18720	18720	18720	18720	4
277	20231204	141000	114074180	18720	18720	18720	18720	0
278	20231204	140900	114074180	18720	18660	18720	18660	110
279	20231204	140800	112017750	18650	18650	18650	18650	0
280	20231204	140700	112017750	18650	18650	18650	18650	1
281	20231204	140600	111999100	18640	18640	18640	18640	4
282	20231204	140500	111924540	18640	18640	18640	18640	0
283	20231204	140400	111924540	18640	18640	18640	18640	0
284	20231204	140300	111924540	18640	18640	18640	18640	10
285	20231204	140200	111738140	18640	18640	18640	18640	13
286	20231204	140100	111495820	18630	18630	18630	18630	0
287	20231204	140000	111495820	18630	18600	18630	18600	69
288	20231204	135900	110210520	18600	18600	18600	18600	0
289	20231204	135800	110210520	18600	18600	18600	18600	0
290	20231204	135700	110210520	18600	18600	18600	18600	0
291	20231204	135600	110210520	18600	18600	18600	18600	0
292	20231204	135500	110210520	18600	18600	18600	18600	0
293	20231204	135400	110210520	18600	18600	18600	18600	0
294	20231204	135300	110210520	18600	18600	18600	18600	3
295	20231204	135200	110154720	18590	18590	18590	18590	6
296	20231204	135100	110043180	18580	18580	18580	18580	0
297	20231204	135000	110043180	18580	18580	18580	18580	0
298	20231204	134900	110043180	18580	18580	18580	18580	0
299	20231204	134800	110043180	18580	18570	18580	18570	72
300	20231204	134700	108706120	18570	18570	18570	18570	0
301	20231204	134600	108706120	18570	18570	18570	18570	0
302	20231204	134500	108706120	18570	18570	18570	18570	0
303	20231204	134400	108706120	18570	18570	18570	18570	0
304	20231204	134300	108706120	18570	18570	18570	18570	0
305	20231204	134200	108706120	18570	18570	18570	18570	0
306	20231204	134100	108706120	18570	18570	18570	18570	0
307	20231204	134000	108706120	18570	18570	18570	18570	0
308	20231204	133900	108706120	18570	18570	18570	18570	138
309	20231204	133800	106143460	18570	18570	18570	18570	0
310	20231204	133700	106143460	18570	18570	18570	18570	0
311	20231204	133600	106143460	18570	18570	18570	18570	0
312	20231204	133500	106143460	18570	18570	18570	18570	0
313	20231204	133400	106143460	18570	18570	18570	18570	0
314	20231204	133300	106143460	18570	18570	18570	18570	0
315	20231204	133200	106143460	18570	18570	18570	18570	1
316	20231204	133100	106124890	18600	18600	18600	18600	0
317	20231204	133000	106124890	18600	18600	18600	18600	15
318	20231204	132900	105845890	18600	18600	18600	18600	0
319	20231204	132800	105845890	18600	18600	18600	18600	72
320	20231204	132700	104506690	18600	18600	18600	18600	0
321	20231204	132600	104506690	18600	18600	18600	18600	41
322	20231204	132500	103744090	18600	18600	18600	18600	30
323	20231204	132400	103186090	18600	18600	18600	18600	0
324	20231204	132300	103186090	18600	18600	18600	18600	100
325	20231204	132200	101326090	18620	18620	18620	18620	0
326	20231204	132100	101326090	18620	18620	18620	18620	0
327	20231204	132000	101326090	18620	18620	18620	18620	0
328	20231204	131900	101326090	18620	18620	18620	18620	0
329	20231204	131800	101326090	18620	18620	18620	18620	0
330	20231204	131700	101326090	18620	18620	18620	18620	0
331	20231204	131600	101326090	18620	18620	18620	18620	2
332	20231204	131500	101288850	18600	18600	18600	18600	0
333	20231204	131400	101288850	18600	18600	18600	18600	0
334	20231204	131300	101288850	18600	18600	18600	18600	5
335	20231204	131200	101195850	18630	18630	18630	18630	0
336	20231204	131100	101195850	18630	18630	18630	18630	0
337	20231204	131000	101195850	18630	18630	18630	18630	8
338	20231204	130900	101046810	18640	18640	18640	18640	0
339	20231204	130800	101046810	18640	18640	18640	18640	0
340	20231204	130700	101046810	18640	18640	18640	18640	0
341	20231204	130600	101046810	18640	18640	18640	18640	0
342	20231204	130500	101046810	18640	18640	18640	18640	0
343	20231204	130400	101046810	18640	18630	18640	18630	12
344	20231204	130300	100823140	18590	18590	18590	18590	0
345	20231204	130200	100823140	18590	18590	18590	18590	0
346	20231204	130100	100823140	18590	18590	18590	18590	0
347	20231204	130000	100823140	18590	18590	18590	18590	0
348	20231204	125900	100823140	18590	18590	18590	18590	0
349	20231204	125800	100823140	18590	18590	18590	18590	0
350	20231204	125700	100823140	18590	18590	18590	18590	0
351	20231204	125600	100823140	18590	18590	18590	18590	1
352	20231204	125500	100804550	18590	18590	18590	18590	0
353	20231204	125400	100804550	18590	18590	18590	18590	0
354	20231204	125300	100804550	18590	18590	18590	18590	0
355	20231204	125200	100804550	18590	18590	18590	18590	0
356	20231204	125100	100804550	18590	18590	18590	18590	0
357	20231204	125000	100804550	18590	18590	18590	18590	0
358	20231204	124900	100804550	18590	18590	18590	18590	0
359	20231204	124800	100804550	18590	18590	18590	18590	0
360	20231204	124700	100804550	18590	18590	18590	18590	0
361	20231204	124600	100804550	18590	18590	18590	18590	0
362	20231204	124500	100804550	18590	18590	18590	18590	1
363	20231204	124400	100785960	18560	18560	18560	18560	0
364	20231204	124300	100785960	18560	18560	18560	18560	0
365	20231204	124200	100785960	18560	18560	18560	18560	0
366	20231204	124100	100785960	18560	18560	18560	18560	2
367	20231204	124000	100748840	18540	18540	18540	18540	2
368	20231204	123900	100711760	18570	18570	18570	18570	14
369	20231204	123800	100451780	18570	18570	18570	18570	0
370	20231204	123700	100451780	18570	18570	18570	18570	0
371	20231204	123600	100451780	18570	18570	18570	18570	0
372	20231204	123500	100451780	18570	18570	18570	18570	0
373	20231204	123400	100451780	18570	18570	18570	18570	1
374	20231204	123300	100433210	18570	18570	18570	18570	107
375	20231204	123200	98446220	18540	18540	18540	18540	0
376	20231204	123100	98446220	18540	18540	18540	18540	0
377	20231204	123000	98446220	18540	18540	18540	18540	0
378	20231204	122900	98446220	18540	18540	18540	18540	0
379	20231204	122800	98446220	18540	18540	18540	18540	0
380	20231204	122700	98446220	18540	18540	18540	18540	0
381	20231204	122600	98446220	18540	18540	18540	18540	0
382	20231204	122500	98446220	18540	18540	18540	18540	0
383	20231204	122400	98446220	18540	18540	18540	18540	0
384	20231204	122300	98446220	18540	18540	18540	18540	0
385	20231204	122200	98446220	18540	18540	18540	18540	6
386	20231204	122100	98334980	18530	18530	18530	18530	2
387	20231204	122000	98297920	18540	18550	18550	18540	44
388	20231204	121900	97482150	18570	18570	18570	18570	0
389	20231204	121800	97482150	18570	18570	18570	18570	0
390	20231204	121700	97482150	18570	18570	18570	18570	0
391	20231204	121600	97482150	18570	18570	18570	18570	0
392	20231204	121500	97482150	18570	18570	18570	18570	0
393	20231204	121400	97482150	18570	18570	18570	18570	7
394	20231204	121300	97352160	18570	18570	18570	18570	3
395	20231204	121200	97296450	18570	18570	18570	18570	0
396	20231204	121100	97296450	18570	18570	18570	18570	0
397	20231204	121000	97296450	18570	18570	18570	18570	0
398	20231204	120900	97296450	18570	18570	18570	18570	0
399	20231204	120800	97296450	18570	18570	18570	18570	0
400	20231204	120700	97296450	18570	18570	18570	18570	0
401	20231204	120600	97296450	18570	18570	18570	18570	100
402	20231204	120500	95439450	18570	18570	18570	18570	0
403	20231204	120400	95439450	18570	18570	18570	18570	0
404	20231204	120300	95439450	18570	18570	18570	18570	0
405	20231204	120200	95439450	18570	18570	18570	18570	0
406	20231204	120100	95439450	18570	18570	18570	18570	0
407	20231204	120000	95439450	18570	18570	18570	18570	0
408	20231204	115900	95439450	18570	18570	18570	18570	0
409	20231204	115800	95439450	18570	18570	18570	18570	0
410	20231204	115700	95439450	18570	18570	18570	18570	0
411	20231204	115600	95439450	18570	18570	18570	18570	0
412	20231204	115500	95439450	18570	18570	18570	18570	0
413	20231204	115400	95439450	18570	18570	18570	18570	0
414	20231204	115300	95439450	18570	18570	18570	18570	0
415	20231204	115200	95439450	18570	18570	18570	18570	0
416	20231204	115100	95439450	18570	18570	18570	18570	0
417	20231204	115000	95439450	18570	18570	18570	18570	3
418	20231204	114900	95383740	18540	18540	18540	18540	0
419	20231204	114800	95383740	18540	18540	18540	18540	0
420	20231204	114700	95383740	18540	18540	18540	18540	1
421	20231204	114600	95365200	18540	18540	18540	18540	19
422	20231204	114500	95012940	18540	18540	18540	18540	20
423	20231204	114400	94642140	18540	18540	18540	18540	0
424	20231204	114300	94642140	18540	18540	18540	18540	0
425	20231204	114200	94642140	18540	18540	18540	18540	0
426	20231204	114100	94642140	18540	18540	18540	18540	0
427	20231204	114000	94642140	18540	18540	18540	18540	0
428	20231204	113900	94642140	18540	18540	18540	18540	0
429	20231204	113800	94642140	18540	18540	18540	18540	0
430	20231204	113700	94642140	18540	18570	18570	18540	350
431	20231204	113600	88147980	18570	18570	18570	18570	0
432	20231204	113500	88147980	18570	18570	18570	18570	0
433	20231204	113400	88147980	18570	18570	18570	18570	0
434	20231204	113300	88147980	18570	18570	18570	18570	0
435	20231204	113200	88147980	18570	18570	18570	18570	0
436	20231204	113100	88147980	18570	18570	18570	18570	1
437	20231204	113000	88129410	18570	18570	18570	18570	4
438	20231204	112900	88055130	18570	18570	18570	18570	3
439	20231204	112800	87999420	18570	18570	18570	18570	2
440	20231204	112700	87962280	18600	18600	18600	18600	1
441	20231204	112600	87943680	18570	18570	18570	18570	2
442	20231204	112500	87906540	18570	18570	18570	18570	2
443	20231204	112400	87869400	18570	18570	18570	18570	4
444	20231204	112300	87795120	18570	18570	18570	18570	4
445	20231204	112200	87720840	18570	18570	18570	18570	1
446	20231204	112100	87702270	18570	18570	18570	18570	3
447	20231204	112000	87646560	18570	18570	18570	18570	1
448	20231204	111900	87627990	18570	18570	18570	18570	3
449	20231204	111800	87572280	18570	18570	18570	18570	2
450	20231204	111700	87535140	18570	18570	18570	18570	4
451	20231204	111600	87460860	18570	18570	18570	18570	0
452	20231204	111500	87460860	18570	18570	18570	18570	1
453	20231204	111400	87442290	18570	18570	18570	18570	2
454	20231204	111300	87405150	18570	18570	18570	18570	0
455	20231204	111200	87405150	18570	18570	18570	18570	2
456	20231204	111100	87368010	18560	18560	18560	18560	0
457	20231204	111000	87368010	18560	18560	18560	18560	0
458	20231204	110900	87368010	18560	18560	18560	18560	0
459	20231204	110800	87368010	18560	18560	18560	18560	2
460	20231204	110700	87330890	18560	18560	18560	18560	3
461	20231204	110600	87275210	18560	18560	18560	18560	3
462	20231204	110500	87219530	18560	18560	18560	18560	1
463	20231204	110400	87200970	18560	18560	18560	18530	4
464	20231204	110300	87126760	18560	18580	18580	18560	200
465	20231204	110200	83410780	18560	18560	18560	18560	0
466	20231204	110100	83410780	18560	18560	18560	18560	0
467	20231204	110000	83410780	18560	18560	18560	18560	16
468	20231204	105900	83113820	18530	18560	18560	18530	51
469	20231204	105800	82168760	18560	18540	18560	18540	98
470	20231204	105700	80351820	18530	18530	18530	18530	3
471	20231204	105600	80296230	18530	18530	18530	18530	0
472	20231204	105500	80296230	18530	18530	18530	18530	0
473	20231204	105400	80296230	18530	18530	18530	18530	3
474	20231204	105300	80240640	18530	18530	18530	18530	0
475	20231204	105200	80240640	18530	18530	18530	18530	0
476	20231204	105100	80240640	18530	18530	18530	18530	0
477	20231204	105000	80240640	18530	18530	18530	18530	1
478	20231204	104900	80222110	18530	18530	18530	18530	0
479	20231204	104800	80222110	18530	18510	18530	18500	334
480	20231204	104700	74042430	18560	18550	18560	18550	2
481	20231204	104600	74005320	18520	18550	18550	18520	345
482	20231204	104500	67615890	18560	18560	18560	18560	0
483	20231204	104400	67615890	18560	18550	18560	18550	2
484	20231204	104300	67578780	18510	18550	18550	18510	37
485	20231204	104200	66893650	18550	18550	18550	18550	2
486	20231204	104100	66856550	18550	18560	18680	18510	1827
487	20231204	104000	33007080	18590	18590	18590	18590	0
488	20231204	103900	33007080	18590	18590	18590	18590	1
489	20231204	103800	32988490	18590	18590	18590	18590	0
490	20231204	103700	32988490	18590	18590	18590	18590	1
491	20231204	103600	32969900	18590	18590	18590	18590	1
492	20231204	103500	32951310	18590	18590	18590	18590	0
493	20231204	103400	32951310	18590	18590	18590	18590	1
494	20231204	103300	32932720	18590	18590	18590	18590	0
495	20231204	103200	32932720	18590	18590	18590	18590	0
496	20231204	103100	32932720	18590	18590	18590	18590	0
497	20231204	103000	32932720	18590	18590	18590	18590	2
498	20231204	102900	32895540	18590	18590	18590	18590	2
499	20231204	102800	32858360	18590	18590	18590	18590	2
500	20231204	102700	32821180	18590	18570	18590	18570	5
501	20231204	102600	32728310	18570	18600	18600	18570	13
502	20231204	102500	32486870	18600	18600	18600	18600	2
503	20231204	102400	32449670	18600	18600	18600	18600	0
504	20231204	102300	32449670	18600	18600	18600	18600	0
505	20231204	102200	32449670	18600	18600	18600	18600	2
506	20231204	102100	32412470	18600	18600	18600	18600	2
507	20231204	102000	32375270	18600	18660	18660	18600	22
508	20231204	101900	31964870	18600	18600	18600	18600	0
509	20231204	101800	31964870	18600	18600	18600	18600	1
510	20231204	101700	31946270	18600	18600	18600	18600	5
511	20231204	101600	31853270	18600	18600	18600	18600	2
512	20231204	101500	31816070	18600	18600	18600	18600	4
513	20231204	101400	31741670	18600	18600	18600	18600	1
514	20231204	101300	31723070	18600	18600	18600	18600	3
515	20231204	101200	31667270	18600	18600	18600	18600	3
516	20231204	101100	31611470	18570	18570	18570	18570	10
517	20231204	101000	31425770	18600	18600	18600	18600	1
518	20231204	100900	31407170	18670	18670	18670	18670	20
519	20231204	100800	31033770	18610	18610	18610	18610	3
520	20231204	100700	30977940	18590	18590	18590	18590	4
521	20231204	100600	30903580	18590	18590	18590	18590	1
522	20231204	100500	30884990	18590	18590	18590	18590	0
523	20231204	100400	30884990	18590	18590	18590	18590	0
524	20231204	100300	30884990	18590	18590	18590	18590	0
525	20231204	100200	30884990	18590	18590	18590	18590	0
526	20231204	100100	30884990	18590	18590	18590	18590	0
527	20231204	100000	30884990	18590	18590	18590	18590	1
528	20231204	095900	30866400	18570	18570	18570	18570	0
529	20231204	095800	30866400	18570	18590	18590	18570	100
530	20231204	095700	29008780	18610	18610	18610	18610	0
531	20231204	095600	29008780	18610	18610	18610	18610	8
532	20231204	095500	28859900	18610	18610	18610	18610	0
533	20231204	095400	28859900	18610	18610	18610	18610	0
534	20231204	095300	28859900	18610	18610	18610	18610	0
535	20231204	095200	28859900	18610	18610	18610	18610	7
536	20231204	095100	28729630	18610	18610	18610	18610	1
537	20231204	095000	28711020	18610	18610	18610	18610	0
538	20231204	094900	28711020	18610	18610	18610	18610	0
539	20231204	094800	28711020	18610	18610	18610	18610	0
540	20231204	094700	28711020	18610	18610	18610	18610	2
541	20231204	094600	28673800	18590	18590	18590	18590	0
542	20231204	094500	28673800	18590	18590	18590	18590	0
543	20231204	094400	28673800	18590	18590	18590	18590	0
544	20231204	094300	28673800	18590	18590	18590	18590	1
545	20231204	094200	28655210	18590	18590	18590	18590	29
546	20231204	094100	28116100	18590	18650	18700	18590	12
547	20231204	094000	27892190	18650	18650	18650	18650	277
548	20231204	093900	22726140	18650	18650	18650	18650	0
549	20231204	093800	22726140	18650	18670	18700	18650	24
550	20231204	093700	22278320	18650	18650	18650	18650	40
551	20231204	093600	21532320	18650	18630	18650	18630	4
552	20231204	093500	21457760	18610	18610	18610	18610	0
553	20231204	093400	21457760	18610	18610	18610	18610	0
554	20231204	093300	21457760	18610	18610	18610	18610	1
555	20231204	093200	21439150	18610	18610	18610	18610	1
556	20231204	093100	21420540	18590	18590	18590	18590	15
557	20231204	093000	21141690	18590	18590	18590	18590	0
558	20231204	092900	21141690	18590	18590	18590	18590	0
559	20231204	092800	21141690	18590	18590	18590	18590	0
560	20231204	092700	21141690	18590	18590	18590	18590	1
561	20231204	092600	21123100	18590	18590	18590	18590	7
562	20231204	092500	20992970	18590	18590	18590	18590	0
563	20231204	092400	20992970	18590	18590	18590	18590	0
564	20231204	092300	20992970	18590	18590	18590	18590	0
565	20231204	092200	20992970	18590	18590	18590	18590	0
566	20231204	092100	20992970	18590	18590	18590	18590	0
567	20231204	092000	20992970	18590	18590	18590	18590	6
568	20231204	091900	20881430	18590	18590	18590	18590	0
569	20231204	091800	20881430	18590	18590	18590	18590	0
570	20231204	091700	20881430	18590	18590	18590	18590	0
571	20231204	091600	20881430	18590	18620	18620	18580	484
572	20231204	091500	11885580	18620	18570	18620	18570	12
573	20231204	091400	11662290	18600	18600	18600	18600	1
574	20231204	091300	11643690	18610	18610	18610	18610	3
575	20231204	091200	11587860	18610	18600	18610	18600	29
576	20231204	091100	11048370	18600	18600	18600	18600	21
577	20231204	091000	10657770	18600	18550	18600	18550	48
578	20231204	090900	9765220	18550	18550	18550	18550	0
579	20231204	090800	9765220	18550	18550	18550	18550	5
580	20231204	090700	9672470	18590	18590	18590	18590	0
581	20231204	090600	9672470	18590	18600	18600	18590	73
582	20231204	090500	8314780	18610	18690	18690	18610	134
583	20231204	090400	5811120	18620	18620	18620	18620	10
584	20231204	090300	5624920	18630	18630	18630	18630	0
585	20231204	090200	5624920	18630	18630	18630	18630	54
586	20231204	090100	4618900	18790	18790	18790	18790	0
587	20231204	090000	4618900	18790	18790	18790	18630	246